Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 31.59 | 31.93 | 31.31 | 31.48 | 47,434 | -0.10(-0.32%) |
Aug 30, 2023 | 31.96 | 31.96 | 31.10 | 31.58 | 113,361 | +0.70(+2.27%) |
Aug 29, 2023 | 30.05 | 31.00 | 30.05 | 30.88 | 189,635 | +1.43(+4.86%) |
Aug 28, 2023 | 29.00 | 30.06 | 29.00 | 29.45 | 55,468 | +0.63(+2.18%) |
Aug 25, 2023 | 28.52 | 28.99 | 28.42 | 28.82 | 19,176 | +0.32(+1.12%) |
Aug 24, 2023 | 28.41 | 29.14 | 28.41 | 28.50 | 43,760 | +0.20(+0.71%) |
Aug 23, 2023 | 27.66 | 28.42 | 27.66 | 28.30 | 36,044 | +0.37(+1.31%) |
Aug 22, 2023 | 28.19 | 28.40 | 27.80 | 27.93 | 44,079 | -0.28(-0.97%) |
Aug 21, 2023 | 27.15 | 28.21 | 27.15 | 28.21 | 85,051 | +0.15(+0.53%) |
Aug 18, 2023 | 28.15 | 28.65 | 28.01 | 28.06 | 67,550 | -1.34(-4.56%) |
Aug 17, 2023 | 29.40 | 30.00 | 29.33 | 29.40 | 69,286 | +0.65(+2.26%) |
Aug 16, 2023 | 29.82 | 29.82 | 28.75 | 28.75 | 78,065 | -0.75(-2.54%) |
Aug 15, 2023 | 29.47 | 30.51 | 29.47 | 29.50 | 87,097 | -0.83(-2.74%) |
Aug 14, 2023 | 31.03 | 31.05 | 29.81 | 30.33 | 104,307 | -1.74(-5.43%) |
Aug 11, 2023 | 33.43 | 33.43 | 31.91 | 32.07 | 81,082 | -0.98(-2.97%) |
Aug 10, 2023 | 32.58 | 33.79 | 32.58 | 33.05 | 36,903 | +0.28(+0.85%) |
Aug 09, 2023 | 34.36 | 34.36 | 32.53 | 32.77 | 34,498 | -0.15(-0.46%) |
Aug 08, 2023 | 33.70 | 33.70 | 32.71 | 32.92 | 105,531 | -1.46(-4.25%) |
Aug 07, 2023 | 34.49 | 35.19 | 34.16 | 34.38 | 62,341 | +0.19(+0.54%) |
Aug 04, 2023 | 35.60 | 35.62 | 34.12 | 34.20 | 53,964 | -0.90(-2.55%) |
Aug 03, 2023 | 34.43 | 35.25 | 34.43 | 35.09 | 36,964 | +0.66(+1.92%) |
Aug 02, 2023 | 33.80 | 34.95 | 33.80 | 34.43 | 54,515 | -0.75(-2.13%) |
Aug 01, 2023 | 35.22 | 35.50 | 35.09 | 35.18 | 53,996 | -0.51(-1.43%) |
Jul 31, 2023 | 36.27 | 36.27 | 35.19 | 35.69 | 81,072 | +0.34(+0.96%) |
Jul 28, 2023 | 33.86 | 35.36 | 33.73 | 35.35 | 137,837 | +1.71(+5.08%) |
Jul 27, 2023 | 33.66 | 35.00 | 33.60 | 33.64 | 90,010 | -0.96(-2.79%) |
Jul 26, 2023 | 33.59 | 34.85 | 33.59 | 34.60 | 82,607 | +0.75(+2.23%) |
Jul 25, 2023 | 33.43 | 34.39 | 33.43 | 33.85 | 53,009 | -0.32(-0.95%) |
Jul 24, 2023 | 32.53 | 34.49 | 31.90 | 34.17 | 95,400 | +0.25(+0.75%) |
Jul 21, 2023 | 34.35 | 34.35 | 33.92 | 33.92 | 87,349 | -0.12(-0.35%) |
Jul 20, 2023 | 34.25 | 34.25 | 33.90 | 34.04 | 66,933 | -0.18(-0.53%) |
Jul 19, 2023 | 33.87 | 34.32 | 33.87 | 34.22 | 42,195 | +0.59(+1.75%) |
Jul 18, 2023 | 33.85 | 34.10 | 33.52 | 33.63 | 52,724 | -0.53(-1.55%) |
Jul 17, 2023 | 34.90 | 35.00 | 33.00 | 34.16 | 64,156 | -0.37(-1.07%) |
Jul 14, 2023 | 34.84 | 34.84 | 33.83 | 34.53 | 66,597 | +0.53(+1.56%) |
Jul 13, 2023 | 32.50 | 34.98 | 32.50 | 34.00 | 79,030 | +0.09(+0.27%) |
Jul 12, 2023 | 32.88 | 34.04 | 32.88 | 33.91 | 61,033 | +0.07(+0.20%) |
Jul 11, 2023 | 32.48 | 34.98 | 32.48 | 33.84 | 60,662 | +0.54(+1.63%) |
Jul 10, 2023 | 32.30 | 33.81 | 32.30 | 33.30 | 75,207 | +0.00(+0.02%) |
Jul 07, 2023 | 33.12 | 33.42 | 32.35 | 33.30 | 74,756 | -0.07(-0.22%) |
Jul 06, 2023 | 33.82 | 34.80 | 33.00 | 33.37 | 51,776 | -0.23(-0.68%) |
Jul 05, 2023 | 33.45 | 33.82 | 33.44 | 33.60 | 115,607 | +0.51(+1.53%) |
Jul 03, 2023 | 33.00 | 33.55 | 33.00 | 33.09 | 101,081 | +1.09(+3.42%) |
Jun 30, 2023 | 31.80 | 32.45 | 31.80 | 32.00 | 57,553 | +0.63(+2.01%) |
Jun 29, 2023 | 31.59 | 31.90 | 31.23 | 31.37 | 47,159 | -0.79(-2.44%) |
Jun 28, 2023 | 32.40 | 32.44 | 31.76 | 32.16 | 34,087 | -0.27(-0.82%) |
Jun 27, 2023 | 32.00 | 32.52 | 31.59 | 32.42 | 71,768 | +0.17(+0.53%) |
Jun 26, 2023 | 32.53 | 32.55 | 31.59 | 32.25 | 67,387 | -0.30(-0.92%) |
Jun 23, 2023 | 32.29 | 32.85 | 32.20 | 32.55 | 48,234 | -0.83(-2.49%) |
Jun 22, 2023 | 33.29 | 33.50 | 33.11 | 33.38 | 69,118 | +0.02(+0.06%) |
Jun 21, 2023 | 33.24 | 34.14 | 33.24 | 33.36 | 49,651 | -0.09(-0.27%) |
Jun 20, 2023 | 33.25 | 33.65 | 33.05 | 33.45 | 1,010,297 | -0.86(-2.51%) |
Jun 16, 2023 | 34.90 | 34.90 | 34.10 | 34.31 | 207,723 | -0.66(-1.89%) |
Jun 15, 2023 | 34.11 | 34.98 | 34.11 | 34.97 | 140,660 | +1.39(+4.15%) |
Jun 14, 2023 | 32.91 | 34.28 | 32.91 | 33.58 | 72,361 | +0.52(+1.57%) |
Jun 13, 2023 | 33.00 | 33.22 | 32.86 | 33.06 | 69,774 | +0.21(+0.64%) |
Jun 12, 2023 | 32.26 | 32.98 | 32.10 | 32.85 | 78,631 | +0.65(+2.02%) |
Jun 09, 2023 | 32.30 | 32.60 | 32.00 | 32.20 | 39,384 | +0.15(+0.47%) |
Jun 08, 2023 | 31.48 | 32.05 | 31.48 | 32.05 | 37,607 | +0.07(+0.23%) |
Jun 07, 2023 | 33.39 | 33.45 | 31.80 | 31.98 | 50,026 | -0.77(-2.37%) |
Jun 06, 2023 | 32.00 | 32.75 | 32.00 | 32.75 | 82,434 | +0.94(+2.96%) |
Jun 05, 2023 | 31.73 | 32.85 | 30.49 | 31.81 | 52,823 | +0.31(+0.98%) |
Jun 02, 2023 | 31.01 | 31.98 | 31.00 | 31.50 | 83,177 | +0.70(+2.27%) |
Jun 01, 2023 | 31.00 | 31.05 | 30.06 | 30.80 | 41,831 | +0.60(+1.99%) |
May 31, 2023 | 29.76 | 30.54 | 29.74 | 30.20 | 28,338 | +0.45(+1.51%) |
May 30, 2023 | 30.46 | 30.82 | 29.58 | 29.75 | 58,695 | -0.08(-0.27%) |
May 26, 2023 | 29.85 | 31.07 | 29.37 | 29.83 | 121,725 | +0.25(+0.85%) |
May 25, 2023 | 31.00 | 31.08 | 29.50 | 29.58 | 116,624 | -1.68(-5.37%) |
May 24, 2023 | 31.50 | 31.63 | 31.14 | 31.26 | 35,948 | -0.34(-1.08%) |
May 23, 2023 | 31.92 | 31.97 | 31.51 | 31.60 | 80,229 | -0.70(-2.18%) |
May 22, 2023 | 31.67 | 32.77 | 31.67 | 32.30 | 89,917 | +1.12(+3.60%) |
May 19, 2023 | 31.04 | 31.36 | 31.04 | 31.18 | 52,368 | +0.58(+1.90%) |
May 18, 2023 | 30.52 | 31.95 | 30.52 | 30.60 | 67,069 | -0.26(-0.84%) |
May 17, 2023 | 30.80 | 30.96 | 30.50 | 30.86 | 56,560 | -0.19(-0.61%) |
May 16, 2023 | 31.60 | 31.60 | 30.95 | 31.05 | 48,103 | -0.58(-1.85%) |
May 15, 2023 | 31.28 | 32.48 | 31.20 | 31.63 | 109,968 | +0.95(+3.11%) |
May 12, 2023 | 31.15 | 31.57 | 30.60 | 30.68 | 96,640 | -0.84(-2.66%) |
May 11, 2023 | 30.86 | 31.60 | 30.86 | 31.52 | 57,235 | +0.30(+0.98%) |
May 10, 2023 | 30.63 | 31.40 | 30.61 | 31.21 | 75,120 | +0.89(+2.92%) |
May 09, 2023 | 30.00 | 30.75 | 29.90 | 30.33 | 62,865 | -0.07(-0.23%) |
May 08, 2023 | 30.37 | 30.67 | 30.20 | 30.40 | 75,958 | +0.15(+0.50%) |
May 05, 2023 | 30.00 | 30.25 | 28.87 | 30.25 | 62,408 | +0.15(+0.50%) |
May 04, 2023 | 29.90 | 30.13 | 29.84 | 30.10 | 46,802 | +0.60(+2.03%) |
May 03, 2023 | 29.48 | 29.74 | 29.31 | 29.50 | 29,644 | +0.36(+1.24%) |
May 02, 2023 | 29.13 | 30.45 | 28.91 | 29.14 | 105,661 | -1.08(-3.57%) |
May 01, 2023 | 30.00 | 30.50 | 28.95 | 30.22 | 56,262 | -0.07(-0.23%) |
Apr 28, 2023 | 30.75 | 30.75 | 29.99 | 30.29 | 58,956 | -0.65(-2.10%) |
Apr 27, 2023 | 30.00 | 31.07 | 30.00 | 30.94 | 129,860 | +1.57(+5.35%) |
Apr 26, 2023 | 29.35 | 29.82 | 29.25 | 29.37 | 82,450 | +1.36(+4.86%) |
Apr 25, 2023 | 28.80 | 29.06 | 28.01 | 28.01 | 80,617 | -1.15(-3.94%) |
Apr 24, 2023 | 29.47 | 29.47 | 29.04 | 29.16 | 59,083 | +0.72(+2.53%) |
Apr 21, 2023 | 28.69 | 28.69 | 27.97 | 28.44 | 56,702 | -0.31(-1.08%) |
Apr 20, 2023 | 29.50 | 29.50 | 28.51 | 28.75 | 73,860 | -1.02(-3.43%) |
Apr 19, 2023 | 29.70 | 29.77 | 28.95 | 29.77 | 50,338 | +0.32(+1.09%) |
Apr 18, 2023 | 29.41 | 29.73 | 29.02 | 29.45 | 47,352 | +0.05(+0.17%) |
Apr 17, 2023 | 28.75 | 29.64 | 28.43 | 29.40 | 46,981 | +0.85(+2.98%) |
Apr 14, 2023 | 28.52 | 28.95 | 28.42 | 28.55 | 49,877 | +0.19(+0.65%) |
Apr 13, 2023 | 28.14 | 28.87 | 27.96 | 28.36 | 29,073 | +0.58(+2.11%) |
Apr 12, 2023 | 28.03 | 28.63 | 27.72 | 27.78 | 77,220 | -1.12(-3.88%) |
Apr 11, 2023 | 28.67 | 29.23 | 28.67 | 28.90 | 23,623 | -0.10(-0.34%) |
Apr 10, 2023 | 29.25 | 29.31 | 28.60 | 29.00 | 42,477 | -0.16(-0.55%) |
Apr 06, 2023 | 28.66 | 29.25 | 28.66 | 29.16 | 18,999 | +0.56(+1.96%) |
Apr 05, 2023 | 29.29 | 29.29 | 28.36 | 28.60 | 79,743 | -0.63(-2.16%) |
Apr 04, 2023 | 29.47 | 29.47 | 28.90 | 29.23 | 63,061 | -0.23(-0.80%) |
Apr 03, 2023 | 29.35 | 29.86 | 29.35 | 29.46 | 104,307 | +0.07(+0.22%) |
Mar 31, 2023 | 29.55 | 29.55 | 29.13 | 29.40 | 103,987 | +0.15(+0.52%) |
Mar 30, 2023 | 28.50 | 29.35 | 28.34 | 29.25 | 115,647 | +1.09(+3.86%) |
Mar 29, 2023 | 27.38 | 28.70 | 27.38 | 28.16 | 57,641 | +0.63(+2.28%) |
Mar 28, 2023 | 27.00 | 27.63 | 27.00 | 27.53 | 62,407 | +1.03(+3.90%) |
Mar 27, 2023 | 26.80 | 26.80 | 26.30 | 26.50 | 58,390 | -0.27(-1.01%) |
Mar 24, 2023 | 26.64 | 26.80 | 26.50 | 26.77 | 33,426 | +0.15(+0.56%) |
Mar 23, 2023 | 26.94 | 27.19 | 26.49 | 26.62 | 31,899 | +0.52(+1.99%) |
Mar 22, 2023 | 26.00 | 26.62 | 25.97 | 26.10 | 63,675 | +0.26(+1.01%) |
Mar 21, 2023 | 25.91 | 26.01 | 25.53 | 25.84 | 53,865 | +0.16(+0.64%) |
Mar 20, 2023 | 25.80 | 25.80 | 25.40 | 25.68 | 33,495 | -0.02(-0.10%) |
Mar 17, 2023 | 25.76 | 26.14 | 25.61 | 25.70 | 23,809 | -0.08(-0.31%) |
Mar 16, 2023 | 25.39 | 25.86 | 25.10 | 25.78 | 36,620 | +0.64(+2.55%) |
Mar 15, 2023 | 25.00 | 25.14 | 24.52 | 25.14 | 37,941 | -0.21(-0.83%) |
Mar 14, 2023 | 25.25 | 25.69 | 25.00 | 25.35 | 56,569 | +0.31(+1.22%) |
Mar 13, 2023 | 25.00 | 25.43 | 24.54 | 25.04 | 85,418 | -0.66(-2.55%) |
Mar 10, 2023 | 26.50 | 26.50 | 25.51 | 25.70 | 155,235 | -1.60(-5.86%) |
Mar 09, 2023 | 27.45 | 27.90 | 27.25 | 27.30 | 76,415 | -0.45(-1.62%) |
Mar 08, 2023 | 27.46 | 27.80 | 27.46 | 27.75 | 97,357 | -0.12(-0.43%) |
Mar 07, 2023 | 28.12 | 28.94 | 27.87 | 27.87 | 98,931 | -0.87(-3.03%) |
Mar 06, 2023 | 28.62 | 29.18 | 28.62 | 28.74 | 192,368 | -0.26(-0.90%) |
Mar 03, 2023 | 28.30 | 29.00 | 28.15 | 29.00 | 105,236 | +0.21(+0.75%) |
Mar 02, 2023 | 28.75 | 28.85 | 28.36 | 28.79 | 52,162 | +0.48(+1.68%) |
Mar 01, 2023 | 28.24 | 29.00 | 28.20 | 28.31 | 82,334 | +1.38(+5.12%) |
Feb 28, 2023 | 26.60 | 27.20 | 26.60 | 26.93 | 99,892 | -0.37(-1.35%) |
Feb 27, 2023 | 27.67 | 27.75 | 27.11 | 27.30 | 124,681 | -0.48(-1.73%) |
Feb 24, 2023 | 28.04 | 28.39 | 27.64 | 27.78 | 143,795 | -0.46(-1.62%) |
Feb 23, 2023 | 28.52 | 29.76 | 28.10 | 28.24 | 64,305 | -0.29(-1.01%) |
Feb 22, 2023 | 28.85 | 28.90 | 28.41 | 28.52 | 75,126 | -0.28(-0.95%) |
Feb 21, 2023 | 29.00 | 29.34 | 28.60 | 28.80 | 122,603 | -0.50(-1.71%) |
Feb 17, 2023 | 29.55 | 29.55 | 29.00 | 29.30 | 161,208 | -0.81(-2.69%) |
Feb 16, 2023 | 30.11 | 30.29 | 29.75 | 30.11 | 221,131 | -0.49(-1.60%) |
Feb 15, 2023 | 30.00 | 30.65 | 30.00 | 30.60 | 146,143 | +0.04(+0.13%) |
Feb 14, 2023 | 30.59 | 30.60 | 30.25 | 30.56 | 61,774 | -0.34(-1.10%) |
Feb 13, 2023 | 30.00 | 31.85 | 30.00 | 30.90 | 104,306 | +0.54(+1.78%) |
Feb 10, 2023 | 30.22 | 31.22 | 30.22 | 30.36 | 117,091 | -0.92(-2.94%) |
Feb 09, 2023 | 31.49 | 31.77 | 31.28 | 31.28 | 115,648 | +0.92(+3.03%) |
Feb 08, 2023 | 31.00 | 31.09 | 30.01 | 30.36 | 104,973 | -0.73(-2.35%) |
Feb 07, 2023 | 31.22 | 31.50 | 30.77 | 31.09 | 93,397 | -0.19(-0.60%) |
Feb 06, 2023 | 31.19 | 31.36 | 30.65 | 31.28 | 161,840 | -1.14(-3.53%) |
Feb 03, 2023 | 32.08 | 32.98 | 32.08 | 32.42 | 157,010 | -0.83(-2.50%) |
Feb 02, 2023 | 33.50 | 33.87 | 33.05 | 33.25 | 196,004 | -0.25(-0.75%) |
Feb 01, 2023 | 33.00 | 33.94 | 32.92 | 33.50 | 249,606 | +1.77(+5.56%) |
Jan 31, 2023 | 31.63 | 31.77 | 31.30 | 31.73 | 137,391 | -0.30(-0.95%) |
Jan 30, 2023 | 31.75 | 32.47 | 31.42 | 32.04 | 179,759 | +0.07(+0.22%) |
Jan 27, 2023 | 31.60 | 32.04 | 31.25 | 31.97 | 166,810 | +0.94(+3.03%) |
Jan 26, 2023 | 30.16 | 31.46 | 30.13 | 31.03 | 171,691 | +1.37(+4.62%) |
Jan 25, 2023 | 29.01 | 30.00 | 29.00 | 29.66 | 55,546 | +0.01(+0.03%) |
Jan 24, 2023 | 29.10 | 30.01 | 29.10 | 29.65 | 69,178 | -0.11(-0.36%) |
Jan 23, 2023 | 28.72 | 29.98 | 28.72 | 29.76 | 94,505 | +0.51(+1.74%) |
Jan 20, 2023 | 29.01 | 29.93 | 28.71 | 29.25 | 104,044 | +0.17(+0.59%) |
Jan 19, 2023 | 28.05 | 29.15 | 28.05 | 29.08 | 96,979 | +1.03(+3.66%) |
Jan 18, 2023 | 27.27 | 29.00 | 27.27 | 28.05 | 58,052 | -0.38(-1.33%) |
Jan 17, 2023 | 28.52 | 28.52 | 28.30 | 28.43 | 182,885 | -1.17(-3.95%) |
Jan 13, 2023 | 29.39 | 29.66 | 29.00 | 29.60 | 131,823 | -0.10(-0.34%) |
Jan 12, 2023 | 29.03 | 29.85 | 29.03 | 29.70 | 162,486 | +1.63(+5.81%) |
Jan 11, 2023 | 27.26 | 28.50 | 27.26 | 28.07 | 124,311 | +1.36(+5.09%) |
Jan 10, 2023 | 26.38 | 26.83 | 26.34 | 26.71 | 90,252 | +0.64(+2.45%) |
Jan 09, 2023 | 26.51 | 26.52 | 25.78 | 26.07 | 212,488 | -0.23(-0.87%) |
Jan 06, 2023 | 26.10 | 26.38 | 25.58 | 26.30 | 116,613 | -0.41(-1.55%) |
Jan 05, 2023 | 27.15 | 27.15 | 26.50 | 26.71 | 107,575 | -0.15(-0.54%) |
Jan 04, 2023 | 25.69 | 26.92 | 25.69 | 26.86 | 94,374 | +1.29(+5.02%) |
Jan 03, 2023 | 25.33 | 26.00 | 25.33 | 25.57 | 52,402 | +1.00(+4.09%) |
Dec 30, 2022 | 24.20 | 24.80 | 24.20 | 24.57 | 82,656 | -0.23(-0.93%) |
Dec 29, 2022 | 24.01 | 25.00 | 24.01 | 24.80 | 64,151 | +0.45(+1.85%) |
Dec 28, 2022 | 23.96 | 24.75 | 23.91 | 24.35 | 81,192 | -0.05(-0.20%) |
Dec 27, 2022 | 24.09 | 24.94 | 24.09 | 24.40 | 167,702 | -0.07(-0.29%) |
Dec 23, 2022 | 24.88 | 24.88 | 24.36 | 24.47 | 33,515 | -0.54(-2.14%) |
Dec 22, 2022 | 25.33 | 26.00 | 24.80 | 25.00 | 73,021 | -0.96(-3.72%) |
Dec 21, 2022 | 25.25 | 25.97 | 24.96 | 25.97 | 76,189 | +0.32(+1.25%) |
Dec 20, 2022 | 25.39 | 26.00 | 25.07 | 25.65 | 78,589 | -0.02(-0.08%) |
Dec 19, 2022 | 25.67 | 26.94 | 25.67 | 25.67 | 123,527 | -0.75(-2.84%) |
Dec 16, 2022 | 26.69 | 26.84 | 26.01 | 26.42 | 539,330 | -0.01(-0.06%) |
Dec 15, 2022 | 25.96 | 27.25 | 25.96 | 26.43 | 84,930 | +0.08(+0.32%) |
Dec 14, 2022 | 26.50 | 26.68 | 26.27 | 26.35 | 252,190 | -0.40(-1.50%) |
Dec 13, 2022 | 26.63 | 27.85 | 26.58 | 26.75 | 177,687 | -0.33(-1.22%) |
Dec 12, 2022 | 27.00 | 27.25 | 26.78 | 27.08 | 77,433 | +0.04(+0.15%) |
Dec 09, 2022 | 27.60 | 27.97 | 27.02 | 27.04 | 80,238 | -0.56(-2.03%) |
Dec 08, 2022 | 27.00 | 27.77 | 27.00 | 27.60 | 357,067 | +1.40(+5.34%) |
Dec 07, 2022 | 25.84 | 26.25 | 25.15 | 26.20 | 140,349 | +0.52(+2.02%) |
Dec 06, 2022 | 25.08 | 25.71 | 25.08 | 25.68 | 92,003 | +1.09(+4.43%) |
Dec 05, 2022 | 25.48 | 25.48 | 24.50 | 24.59 | 192,685 | -1.30(-5.00%) |
Dec 02, 2022 | 24.70 | 26.00 | 24.46 | 25.89 | 237,772 | +0.81(+3.24%) |
Dec 01, 2022 | 25.27 | 25.64 | 24.89 | 25.07 | 87,976 | -0.56(-2.19%) |
Nov 30, 2022 | 24.06 | 25.67 | 24.05 | 25.64 | 259,182 | +2.32(+9.93%) |
Nov 29, 2022 | 22.71 | 23.35 | 22.71 | 23.32 | 130,557 | +1.17(+5.28%) |
Nov 28, 2022 | 21.50 | 22.40 | 21.48 | 22.15 | 92,250 | +0.25(+1.14%) |
Nov 25, 2022 | 22.69 | 22.72 | 21.29 | 21.90 | 106,251 | -0.80(-3.52%) |
Nov 23, 2022 | 22.11 | 23.26 | 22.11 | 22.70 | 102,942 | +0.10(+0.44%) |
Nov 22, 2022 | 23.00 | 23.41 | 22.45 | 22.60 | 132,816 | -0.92(-3.91%) |
Nov 21, 2022 | 23.50 | 23.62 | 23.02 | 23.52 | 60,155 | -0.10(-0.42%) |
Nov 18, 2022 | 23.04 | 24.50 | 23.04 | 23.62 | 47,720 | -0.50(-2.09%) |
Nov 17, 2022 | 23.86 | 24.21 | 23.50 | 24.12 | 30,291 | +0.03(+0.11%) |
Nov 16, 2022 | 24.88 | 24.88 | 24.10 | 24.10 | 45,820 | -0.77(-3.10%) |
Nov 15, 2022 | 24.99 | 25.23 | 24.30 | 24.87 | 66,131 | +0.37(+1.49%) |
Nov 14, 2022 | 25.00 | 25.20 | 24.00 | 24.50 | 76,083 | -0.30(-1.19%) |
Nov 11, 2022 | 25.63 | 25.63 | 24.38 | 24.80 | 193,250 | +0.56(+2.31%) |
Nov 10, 2022 | 23.87 | 24.24 | 23.10 | 24.24 | 118,980 | +1.19(+5.17%) |
Nov 09, 2022 | 24.01 | 24.01 | 22.92 | 23.05 | 74,445 | -2.08(-8.27%) |
Nov 08, 2022 | 24.68 | 25.31 | 24.68 | 25.12 | 57,855 | +0.00(+0.00%) |
Nov 07, 2022 | 24.92 | 26.02 | 24.92 | 25.12 | 76,059 | +0.77(+3.18%) |
Nov 04, 2022 | 25.14 | 25.60 | 24.24 | 24.35 | 165,659 | -0.15(-0.61%) |
Nov 03, 2022 | 24.41 | 24.50 | 23.80 | 24.50 | 56,366 | +0.58(+2.42%) |
Nov 02, 2022 | 24.29 | 24.40 | 23.70 | 23.92 | 117,245 | +0.62(+2.66%) |
Nov 01, 2022 | 24.02 | 24.02 | 23.20 | 23.30 | 132,640 | +0.60(+2.64%) |
Oct 31, 2022 | 22.17 | 22.70 | 22.17 | 22.70 | 81,935 | +0.79(+3.62%) |
Oct 28, 2022 | 21.80 | 22.00 | 21.42 | 21.91 | 181,825 | -1.43(-6.14%) |
Oct 27, 2022 | 23.93 | 23.93 | 23.10 | 23.34 | 82,474 | -0.76(-3.15%) |
Oct 26, 2022 | 23.75 | 24.27 | 23.75 | 24.10 | 117,673 | +0.38(+1.60%) |
Oct 25, 2022 | 23.00 | 23.75 | 22.88 | 23.72 | 88,580 | +0.34(+1.45%) |
Oct 24, 2022 | 23.60 | 23.77 | 22.90 | 23.38 | 295,151 | -2.15(-8.42%) |
Oct 21, 2022 | 25.20 | 25.65 | 24.31 | 25.53 | 24,136 | +0.65(+2.61%) |
Oct 20, 2022 | 24.53 | 25.50 | 24.53 | 24.88 | 25,656 | +0.06(+0.24%) |
Oct 19, 2022 | 25.85 | 25.85 | 24.76 | 24.82 | 81,174 | -1.03(-3.98%) |
Oct 18, 2022 | 26.60 | 26.99 | 25.70 | 25.85 | 122,214 | +0.09(+0.35%) |
Oct 17, 2022 | 24.60 | 25.76 | 24.50 | 25.76 | 75,196 | +1.30(+5.31%) |
Oct 14, 2022 | 24.31 | 25.00 | 24.30 | 24.46 | 62,746 | -0.04(-0.16%) |
Oct 13, 2022 | 24.50 | 24.75 | 23.47 | 24.50 | 58,355 | -0.04(-0.16%) |
Oct 12, 2022 | 23.90 | 24.85 | 23.90 | 24.54 | 48,187 | +0.62(+2.59%) |
Oct 11, 2022 | 23.75 | 24.17 | 23.63 | 23.92 | 77,743 | -0.17(-0.71%) |
Oct 10, 2022 | 24.04 | 24.55 | 23.87 | 24.09 | 100,753 | -0.84(-3.37%) |
Oct 07, 2022 | 25.13 | 25.87 | 24.84 | 24.93 | 80,305 | -0.83(-3.22%) |
Oct 06, 2022 | 26.01 | 26.70 | 25.75 | 25.76 | 130,084 | -0.79(-2.98%) |
Oct 05, 2022 | 26.40 | 27.24 | 26.26 | 26.55 | 103,723 | -0.65(-2.39%) |
Oct 04, 2022 | 26.01 | 27.41 | 26.01 | 27.20 | 113,240 | +2.02(+8.02%) |
Oct 03, 2022 | 25.40 | 25.46 | 24.70 | 25.18 | 143,819 | +0.46(+1.84%) |
Sep 30, 2022 | 24.10 | 25.10 | 24.10 | 24.72 | 122,165 | -0.49(-1.95%) |
Sep 29, 2022 | 25.53 | 25.53 | 25.00 | 25.21 | 135,146 | -1.79(-6.61%) |
Sep 28, 2022 | 25.75 | 27.00 | 26.00 | 27.00 | 48,619 | +0.32(+1.20%) |
Sep 27, 2022 | 27.20 | 27.86 | 26.60 | 26.68 | 58,290 | -0.39(-1.42%) |
Sep 26, 2022 | 26.89 | 27.40 | 26.65 | 27.07 | 109,400 | +0.67(+2.52%) |
Sep 23, 2022 | 26.26 | 26.70 | 26.06 | 26.40 | 103,255 | -0.95(-3.47%) |
Sep 22, 2022 | 27.52 | 27.56 | 27.01 | 27.35 | 54,090 | +0.29(+1.07%) |
Sep 21, 2022 | 27.50 | 28.61 | 27.06 | 27.06 | 71,864 | -0.92(-3.29%) |
Sep 20, 2022 | 28.47 | 28.47 | 27.77 | 27.98 | 57,784 | -0.07(-0.25%) |
Sep 19, 2022 | 27.09 | 28.35 | 27.06 | 28.05 | 41,116 | +0.93(+3.44%) |
Sep 16, 2022 | 27.00 | 27.72 | 26.88 | 27.12 | 55,162 | -0.15(-0.56%) |
Sep 15, 2022 | 27.65 | 28.02 | 27.27 | 27.27 | 91,874 | -0.83(-2.95%) |
Sep 14, 2022 | 27.75 | 28.25 | 27.66 | 28.10 | 53,820 | -0.40(-1.40%) |
Sep 13, 2022 | 28.84 | 29.15 | 28.50 | 28.50 | 95,354 | -0.34(-1.18%) |
Sep 12, 2022 | 28.47 | 29.00 | 28.44 | 28.84 | 55,583 | +0.54(+1.91%) |
Sep 09, 2022 | 27.93 | 28.94 | 27.87 | 28.30 | 75,247 | +0.62(+2.26%) |
Sep 08, 2022 | 27.33 | 28.42 | 27.32 | 27.68 | 152,324 | -1.11(-3.86%) |
Sep 07, 2022 | 27.36 | 29.00 | 27.35 | 28.79 | 345,610 | +1.21(+4.41%) |
Sep 06, 2022 | 27.50 | 27.85 | 27.46 | 27.57 | 259,447 | +0.22(+0.80%) |
Sep 02, 2022 | 28.24 | 28.24 | 27.16 | 27.35 | 953,823 | -2.09(-7.09%) |